Daré Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	0.80	0.85	0.71	0.74	0.74	-8.29%	469,425
Sep 23, 2026	0.85	0.87	0.80	0.81	0.81	-5.01%	99,659
Sep 22, 2026	0.81	0.88	0.81	0.85	0.85	4.94%	245,517
Sep 21, 2026	0.82	0.84	0.80	0.81	0.81	3.28%	279,262
Sep 18, 2026	0.79	0.81	0.77	0.78	0.78	4.88%	229,138
Sep 17, 2026	0.74	0.78	0.74	0.75	0.75	3.07%	153,177
Sep 16, 2026	0.73	0.76	0.72	0.73	0.73	-0.63%	135,499
Sep 15, 2026	0.74	0.77	0.72	0.73	0.73	-0.84%	109,230
Sep 14, 2026	0.71	0.75	0.69	0.74	0.74	4.29%	426,367
Sep 11, 2026	0.72	0.72	0.71	0.71	0.71	0.13%	93,715
Sep 10, 2026	0.70	0.72	0.70	0.71	0.71	-1.60%	103,438
Sep 9, 2026	0.73	0.73	0.69	0.72	0.72	0.50%	175,316
Sep 8, 2026	0.73	0.74	0.70	0.71	0.71	-1.11%	191,705
Sep 4, 2026	0.70	0.76	0.70	0.72	0.72	1.11%	437,483
Sep 3, 2026	0.75	0.78	0.69	0.71	0.71	-3.64%	450,295
Sep 2, 2026	0.78	0.80	0.74	0.74	0.74	-3.92%	249,083
Sep 1, 2026	0.74	0.80	0.73	0.77	0.77	1.21%	462,689
Aug 31, 2026	0.76	0.82	0.73	0.76	0.76	3.54%	640,456
Aug 28, 2026	0.76	0.76	0.72	0.74	0.74	-0.50%	356,184
Aug 27, 2026	0.75	0.78	0.73	0.74	0.74	-1.59%	428,621
Aug 26, 2026	0.83	0.85	0.74	0.75	0.75	-8.54%	954,735
Aug 25, 2026	0.82	0.85	0.80	0.82	0.82	2.40%	618,671
Aug 24, 2026	0.82	0.84	0.80	0.80	0.80	-2.24%	434,896
Aug 21, 2026	0.80	0.85	0.80	0.82	0.82	1.32%	347,651
Aug 20, 2026	0.82	0.86	0.78	0.81	0.81	-1.84%	502,941
Aug 19, 2026	0.77	0.85	0.76	0.82	0.82	7.32%	711,640
Aug 18, 2026	0.83	0.83	0.75	0.77	0.77	-5.18%	1,138,132
Aug 17, 2026	0.93	0.93	0.81	0.81	0.81	-12.88%	1,949,981
Aug 14, 2026	1.55	1.61	0.77	0.93	0.93	-32.12%	8,087,945
Aug 13, 2026	1.43	1.46	1.31	1.37	1.37	-4.86%	6,346,973
Aug 12, 2026	1.45	1.47	1.42	1.44	1.44	-	95,044
Aug 11, 2026	1.38	1.46	1.38	1.44	1.44	5.88%	141,983
Aug 10, 2026	1.40	1.41	1.35	1.36	1.36	-2.86%	47,365
Aug 7, 2026	1.36	1.42	1.36	1.40	1.40	5.26%	91,804
Aug 6, 2026	1.31	1.38	1.31	1.33	1.33	-0.75%	90,244
Aug 5, 2026	1.32	1.38	1.30	1.34	1.34	-	57,278
Aug 4, 2026	1.29	1.38	1.29	1.34	1.34	4.69%	133,841
Aug 3, 2026	1.23	1.34	1.23	1.28	1.28	4.92%	126,445
Jul 31, 2026	1.24	1.27	1.21	1.22	1.22	-1.61%	73,274
Jul 30, 2026	1.18	1.24	1.13	1.24	1.24	6.90%	144,838
Jul 29, 2026	1.24	1.24	1.16	1.16	1.16	-2.11%	83,691
Jul 28, 2026	1.31	1.31	1.18	1.19	1.19	-10.23%	169,479
Jul 27, 2026	1.28	1.35	1.28	1.32	1.32	3.13%	168,062
Jul 24, 2026	1.28	1.34	1.23	1.28	1.28	1.59%	197,232
Jul 23, 2026	1.22	1.27	1.16	1.26	1.26	3.28%	169,607
Jul 22, 2026	1.26	1.29	1.19	1.22	1.22	-2.40%	267,541
Jul 21, 2026	1.36	1.36	1.23	1.25	1.25	-6.72%	422,493
Jul 20, 2026	1.94	1.94	1.33	1.34	1.34	-31.63%	1,118,453
Jul 17, 2026	1.95	1.98	1.90	1.96	1.96	1.03%	100,932
Jul 16, 2026	2.07	2.07	1.91	1.94	1.94	-6.28%	198,230